KissMeData/413300/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	210700	16855	3965	3965	3965	3965	1
3	20231123	210600	16855	3965	3965	3965	3965	0
4	20231123	210500	16855	3965	3965	3965	3965	0
5	20231123	210400	16855	3965	3965	3965	3965	0
6	20231123	210300	16855	3965	3965	3965	3965	0
7	20231123	210200	16855	3965	3965	3965	3965	0
8	20231123	210100	16855	3965	3965	3965	3965	0
9	20231123	210000	16855	3965	3965	3965	3965	0
10	20231123	205900	16855	3965	3965	3965	3965	0
11	20231123	205800	16855	3965	3965	3965	3965	0
12	20231123	205700	16855	3965	3965	3965	3965	0
13	20231123	205600	16855	3965	3965	3965	3965	0
14	20231123	205500	16855	3965	3965	3965	3965	0
15	20231123	205400	16855	3965	3965	3965	3965	0
16	20231123	205300	16855	3965	3965	3965	3965	0
17	20231123	205200	16855	3965	3965	3965	3965	0
18	20231123	205100	16855	3965	3965	3965	3965	0
19	20231123	205000	16855	3965	3965	3965	3965	0
20	20231123	204900	16855	3965	3965	3965	3965	0
21	20231123	204800	16855	3965	3965	3965	3965	0
22	20231123	204700	16855	3965	3965	3965	3965	0
23	20231123	204600	16855	3965	3965	3965	3965	0
24	20231123	204500	16855	3965	3965	3965	3965	0
25	20231123	204400	16855	3965	3965	3965	3965	0
26	20231123	204300	16855	3965	3965	3965	3965	0
27	20231123	204200	16855	3965	3965	3965	3965	0
28	20231123	204100	16855	3965	3965	3965	3965	0
29	20231123	204000	16855	3965	3965	3965	3965	0
30	20231123	203900	16855	3965	3965	3965	3965	0
31	20231123	203800	16855	3965	3965	3965	3965	0
32	20231123	203700	16855	3965	3965	3965	3965	1
33	20231123	203600	16855	3965	3965	3965	3965	0
34	20231123	203500	16855	3965	3965	3965	3965	0
35	20231123	203400	16855	3965	3965	3965	3965	0
36	20231123	203300	16855	3965	3965	3965	3965	0
37	20231123	203200	16855	3965	3965	3965	3965	0
38	20231123	203100	16855	3965	3965	3965	3965	0
39	20231123	203000	16855	3965	3965	3965	3965	0
40	20231123	202900	16855	3965	3965	3965	3965	0
41	20231123	202800	16855	3965	3965	3965	3965	0
42	20231123	202700	16855	3965	3965	3965	3965	0
43	20231123	202600	16855	3965	3965	3965	3965	0
44	20231123	202500	16855	3965	3965	3965	3965	0
45	20231123	202400	16855	3965	3965	3965	3965	0
46	20231123	202300	16855	3965	3965	3965	3965	0
47	20231123	202200	16855	3965	3965	3965	3965	0
48	20231123	202100	16855	3965	3965	3965	3965	0
49	20231123	202000	16855	3965	3965	3965	3965	0
50	20231123	201900	16855	3965	3965	3965	3965	0
51	20231123	201800	16855	3965	3965	3965	3965	0
52	20231123	201700	16855	3965	3965	3965	3965	0
53	20231123	201600	16855	3965	3965	3965	3965	0
54	20231123	201500	16855	3965	3965	3965	3965	0
55	20231123	201400	16855	3965	3965	3965	3965	0
56	20231123	201300	16855	3965	3965	3965	3965	0
57	20231123	201200	16855	3965	3965	3965	3965	0
58	20231123	201100	16855	3965	3965	3965	3965	0
59	20231123	201000	16855	3965	3965	3965	3965	0
60	20231123	200900	16855	3965	3965	3965	3965	0
61	20231123	200800	16855	3965	3965	3965	3965	0
62	20231123	200700	16855	3965	3965	3965	3965	1
63	20231123	200600	16855	3965	3965	3965	3965	0
64	20231123	200500	16855	3965	3965	3965	3965	0
65	20231123	200400	16855	3965	3965	3965	3965	0
66	20231123	200300	16855	3965	3965	3965	3965	0
67	20231123	200200	16855	3965	3965	3965	3965	0
68	20231123	200100	16855	3965	3965	3965	3965	0
69	20231123	200000	16855	3965	3965	3965	3965	0
70	20231123	195900	16855	3965	3965	3965	3965	0
71	20231123	195800	16855	3965	3965	3965	3965	0
72	20231123	195700	16855	3965	3965	3965	3965	0
73	20231123	195600	16855	3965	3965	3965	3965	0
74	20231123	195500	16855	3965	3965	3965	3965	0
75	20231123	195400	16855	3965	3965	3965	3965	0
76	20231123	195300	16855	3965	3965	3965	3965	0
77	20231123	195200	16855	3965	3965	3965	3965	0
78	20231123	195100	16855	3965	3965	3965	3965	0
79	20231123	195000	16855	3965	3965	3965	3965	0
80	20231123	194900	16855	3965	3965	3965	3965	0
81	20231123	194800	16855	3965	3965	3965	3965	0
82	20231123	194700	16855	3965	3965	3965	3965	0
83	20231123	194600	16855	3965	3965	3965	3965	0
84	20231123	194500	16855	3965	3965	3965	3965	0
85	20231123	194400	16855	3965	3965	3965	3965	0
86	20231123	194300	16855	3965	3965	3965	3965	0
87	20231123	194200	16855	3965	3965	3965	3965	0
88	20231123	194100	16855	3965	3965	3965	3965	0
89	20231123	194000	16855	3965	3965	3965	3965	0
90	20231123	193900	16855	3965	3965	3965	3965	0
91	20231123	193800	16855	3965	3965	3965	3965	0
92	20231123	193700	16855	3965	3965	3965	3965	1
93	20231123	193600	16855	3965	3965	3965	3965	0
94	20231123	193500	16855	3965	3965	3965	3965	0
95	20231123	193400	16855	3965	3965	3965	3965	0
96	20231123	193300	16855	3965	3965	3965	3965	0
97	20231123	193200	16855	3965	3965	3965	3965	0
98	20231123	193100	16855	3965	3965	3965	3965	0
99	20231123	193000	16855	3965	3965	3965	3965	0
100	20231123	192900	16855	3965	3965	3965	3965	0
101	20231123	192800	16855	3965	3965	3965	3965	0
102	20231123	192700	16855	3965	3965	3965	3965	0
103	20231123	192600	16855	3965	3965	3965	3965	0
104	20231123	192500	16855	3965	3965	3965	3965	0
105	20231123	192400	16855	3965	3965	3965	3965	0
106	20231123	192300	16855	3965	3965	3965	3965	0
107	20231123	192200	16855	3965	3965	3965	3965	0
108	20231123	192100	16855	3965	3965	3965	3965	0
109	20231123	192000	16855	3965	3965	3965	3965	0
110	20231123	191900	16855	3965	3965	3965	3965	0
111	20231123	191800	16855	3965	3965	3965	3965	0
112	20231123	191700	16855	3965	3965	3965	3965	0
113	20231123	191600	16855	3965	3965	3965	3965	0
114	20231123	191500	16855	3965	3965	3965	3965	0
115	20231123	191400	16855	3965	3965	3965	3965	0
116	20231123	191300	16855	3965	3965	3965	3965	0
117	20231123	191200	16855	3965	3965	3965	3965	0
118	20231123	191100	16855	3965	3965	3965	3965	0
119	20231123	191000	16855	3965	3965	3965	3965	0
120	20231123	190900	16855	3965	3965	3965	3965	0
121	20231123	190800	16855	3965	3965	3965	3965	0
122	20231123	190700	16855	3965	3965	3965	3965	1
123	20231123	190600	16855	3965	3965	3965	3965	0
124	20231123	190500	16855	3965	3965	3965	3965	0
125	20231123	190400	16855	3965	3965	3965	3965	0
126	20231123	190300	16855	3965	3965	3965	3965	0
127	20231123	190200	16855	3965	3965	3965	3965	0
128	20231123	190100	16855	3965	3965	3965	3965	0
129	20231123	190000	16855	3965	3965	3965	3965	0
130	20231123	185900	16855	3965	3965	3965	3965	0
131	20231123	185800	16855	3965	3965	3965	3965	0
132	20231123	185700	16855	3965	3965	3965	3965	0
133	20231123	185600	16855	3965	3965	3965	3965	0
134	20231123	185500	16855	3965	3965	3965	3965	0
135	20231123	185400	16855	3965	3965	3965	3965	0
136	20231123	185300	16855	3965	3965	3965	3965	0
137	20231123	185200	16855	3965	3965	3965	3965	0
138	20231123	185100	16855	3965	3965	3965	3965	0
139	20231123	185000	16855	3965	3965	3965	3965	0
140	20231123	184900	16855	3965	3965	3965	3965	0
141	20231123	184800	16855	3965	3965	3965	3965	0
142	20231123	184700	16855	3965	3965	3965	3965	0
143	20231123	184600	16855	3965	3965	3965	3965	0
144	20231123	184500	16855	3965	3965	3965	3965	0
145	20231123	184400	16855	3965	3965	3965	3965	0
146	20231123	184300	16855	3965	3965	3965	3965	0
147	20231123	184200	16855	3965	3965	3965	3965	0
148	20231123	184100	16855	3965	3965	3965	3965	0
149	20231123	184000	16855	3965	3965	3965	3965	0
150	20231123	183900	16855	3965	3965	3965	3965	0
151	20231123	183800	16855	3965	3965	3965	3965	0
152	20231123	183700	16855	3965	3965	3965	3965	1
153	20231123	183600	16855	3965	3965	3965	3965	0
154	20231123	183500	16855	3965	3965	3965	3965	0
155	20231123	183400	16855	3965	3965	3965	3965	0
156	20231123	183300	16855	3965	3965	3965	3965	0
157	20231123	183200	16855	3965	3965	3965	3965	0
158	20231123	183100	16855	3965	3965	3965	3965	0
159	20231123	183000	16855	3965	3965	3965	3965	0
160	20231123	182900	16855	3965	3965	3965	3965	0
161	20231123	182800	16855	3965	3965	3965	3965	0
162	20231123	182700	16855	3965	3965	3965	3965	0
163	20231123	182600	16855	3965	3965	3965	3965	0
164	20231123	182500	16855	3965	3965	3965	3965	0
165	20231123	182400	16855	3965	3965	3965	3965	0
166	20231123	182300	16855	3965	3965	3965	3965	0
167	20231123	182200	16855	3965	3965	3965	3965	0
168	20231123	182100	16855	3965	3965	3965	3965	0
169	20231123	182000	16855	3965	3965	3965	3965	0
170	20231123	181900	16855	3965	3965	3965	3965	0
171	20231123	181800	16855	3965	3965	3965	3965	0
172	20231123	181700	16855	3965	3965	3965	3965	0
173	20231123	181600	16855	3965	3965	3965	3965	0
174	20231123	181500	16855	3965	3965	3965	3965	0
175	20231123	181400	16855	3965	3965	3965	3965	0
176	20231123	181300	16855	3965	3965	3965	3965	0
177	20231123	181200	16855	3965	3965	3965	3965	0
178	20231123	181100	16855	3965	3965	3965	3965	0
179	20231123	181000	16855	3965	3965	3965	3965	0
180	20231123	180900	16855	3965	3965	3965	3965	0
181	20231123	180800	16855	3965	3965	3965	3965	0
182	20231123	180700	16855	3965	3965	3965	3965	1
183	20231123	180600	16855	3965	3965	3965	3965	0
184	20231123	180500	16855	3965	3965	3965	3965	0
185	20231123	180400	16855	3965	3965	3965	3965	0
186	20231123	180300	16855	3965	3965	3965	3965	0
187	20231123	180200	16855	3965	3965	3965	3965	0
188	20231123	180100	16855	3965	3965	3965	3965	0
189	20231123	180000	16855	3965	3965	3965	3965	0
190	20231123	175900	16855	3965	3965	3965	3965	0
191	20231123	175800	16855	3965	3965	3965	3965	0
192	20231123	175700	16855	3965	3965	3965	3965	0
193	20231123	175600	16855	3965	3965	3965	3965	0
194	20231123	175500	16855	3965	3965	3965	3965	0
195	20231123	175400	16855	3965	3965	3965	3965	0
196	20231123	175300	16855	3965	3965	3965	3965	0
197	20231123	175200	16855	3965	3965	3965	3965	0
198	20231123	175100	16855	3965	3965	3965	3965	0
199	20231123	175000	16855	3965	3965	3965	3965	0
200	20231123	174900	16855	3965	3965	3965	3965	0
201	20231123	174800	16855	3965	3965	3965	3965	0
202	20231123	174700	16855	3965	3965	3965	3965	0
203	20231123	174600	16855	3965	3965	3965	3965	0
204	20231123	174500	16855	3965	3965	3965	3965	0
205	20231123	174400	16855	3965	3965	3965	3965	0
206	20231123	174300	16855	3965	3965	3965	3965	0
207	20231123	174200	16855	3965	3965	3965	3965	0
208	20231123	174100	16855	3965	3965	3965	3965	0
209	20231123	174000	16855	3965	3965	3965	3965	0
210	20231123	173900	16855	3965	3965	3965	3965	0
211	20231123	173800	16855	3965	3965	3965	3965	0
212	20231123	173700	16855	3965	3965	3965	3965	1
213	20231123	173600	16855	3965	3965	3965	3965	0
214	20231123	173500	16855	3965	3965	3965	3965	0
215	20231123	173400	16855	3965	3965	3965	3965	0
216	20231123	173300	16855	3965	3965	3965	3965	0
217	20231123	173200	16855	3965	3965	3965	3965	0
218	20231123	173100	16855	3965	3965	3965	3965	0
219	20231123	173000	16855	3965	3965	3965	3965	0
220	20231123	172900	16855	3965	3965	3965	3965	0
221	20231123	172800	16855	3965	3965	3965	3965	0
222	20231123	172700	16855	3965	3965	3965	3965	0
223	20231123	172600	16855	3965	3965	3965	3965	0
224	20231123	172500	16855	3965	3965	3965	3965	0
225	20231123	172400	16855	3965	3965	3965	3965	0
226	20231123	172300	16855	3965	3965	3965	3965	0
227	20231123	172200	16855	3965	3965	3965	3965	0
228	20231123	172100	16855	3965	3965	3965	3965	0
229	20231123	172000	16855	3965	3965	3965	3965	0
230	20231123	171900	16855	3965	3965	3965	3965	0
231	20231123	171800	16855	3965	3965	3965	3965	0
232	20231123	171700	16855	3965	3965	3965	3965	0
233	20231123	171600	16855	3965	3965	3965	3965	0
234	20231123	171500	16855	3965	3965	3965	3965	0
235	20231123	171400	16855	3965	3965	3965	3965	0
236	20231123	171300	16855	3965	3965	3965	3965	0
237	20231123	171200	16855	3965	3965	3965	3965	0
238	20231123	171100	16855	3965	3965	3965	3965	0
239	20231123	171000	16855	3965	3965	3965	3965	0
240	20231123	170900	16855	3965	3965	3965	3965	0
241	20231123	170800	16855	3965	3965	3965	3965	0
242	20231123	170700	16855	3965	3965	3965	3965	1
243	20231123	170600	16855	3965	3965	3965	3965	0
244	20231123	170500	16855	3965	3965	3965	3965	0
245	20231123	170400	16855	3965	3965	3965	3965	0
246	20231123	170300	16855	3965	3965	3965	3965	0
247	20231123	170200	16855	3965	3965	3965	3965	0
248	20231123	170100	16855	3965	3965	3965	3965	0
249	20231123	170000	16855	3965	3965	3965	3965	0
250	20231123	165900	16855	3965	3965	3965	3965	0
251	20231123	165800	16855	3965	3965	3965	3965	0
252	20231123	165700	16855	3965	3965	3965	3965	0
253	20231123	165600	16855	3965	3965	3965	3965	0
254	20231123	165500	16855	3965	3965	3965	3965	0
255	20231123	165400	16855	3965	3965	3965	3965	0
256	20231123	165300	16855	3965	3965	3965	3965	0
257	20231123	165200	16855	3965	3965	3965	3965	0
258	20231123	165100	16855	3965	3965	3965	3965	0
259	20231123	165000	16855	3965	3965	3965	3965	0
260	20231123	164900	16855	3965	3965	3965	3965	0
261	20231123	164800	16855	3965	3965	3965	3965	0
262	20231123	164700	16855	3965	3965	3965	3965	0
263	20231123	164600	16855	3965	3965	3965	3965	0
264	20231123	164500	16855	3965	3965	3965	3965	0
265	20231123	164400	16855	3965	3965	3965	3965	0
266	20231123	164300	16855	3965	3965	3965	3965	0
267	20231123	164200	16855	3965	3965	3965	3965	0
268	20231123	164100	16855	3965	3965	3965	3965	0
269	20231123	164000	16855	3965	3965	3965	3965	0
270	20231123	163900	16855	3965	3965	3965	3965	0
271	20231123	163800	16855	3965	3965	3965	3965	0
272	20231123	163700	16855	3965	3965	3965	3965	1
273	20231123	163600	16855	3965	3965	3965	3965	0
274	20231123	163500	16855	3965	3965	3965	3965	0
275	20231123	163400	16855	3965	3965	3965	3965	0
276	20231123	163300	16855	3965	3965	3965	3965	0
277	20231123	163200	16855	3965	3965	3965	3965	0
278	20231123	163100	16855	3965	3965	3965	3965	0
279	20231123	163000	16855	3965	3965	3965	3965	0
280	20231123	162900	16855	3965	3965	3965	3965	0
281	20231123	162800	16855	3965	3965	3965	3965	0
282	20231123	162700	16855	3965	3965	3965	3965	0
283	20231123	162600	16855	3965	3965	3965	3965	0
284	20231123	162500	16855	3965	3965	3965	3965	0
285	20231123	162400	16855	3965	3965	3965	3965	0
286	20231123	162300	16855	3965	3965	3965	3965	0
287	20231123	162200	16855	3965	3965	3965	3965	0
288	20231123	162100	16855	3965	3965	3965	3965	0
289	20231123	162000	16855	3965	3965	3965	3965	0
290	20231123	161900	16855	3965	3965	3965	3965	0
291	20231123	161800	16855	3965	3965	3965	3965	0
292	20231123	161700	16855	3965	3965	3965	3965	0
293	20231123	161600	16855	3965	3965	3965	3965	0
294	20231123	161500	16855	3965	3965	3965	3965	0
295	20231123	161400	16855	3965	3965	3965	3965	0
296	20231123	161300	16855	3965	3965	3965	3965	0
297	20231123	161200	16855	3965	3965	3965	3965	0
298	20231123	161100	16855	3965	3965	3965	3965	0
299	20231123	161000	16855	3965	3965	3965	3965	0
300	20231123	160900	16855	3965	3965	3965	3965	0
301	20231123	160800	16855	3965	3965	3965	3965	0
302	20231123	160700	16855	3965	3965	3965	3965	1
303	20231123	160600	16855	3965	3965	3965	3965	0
304	20231123	160500	16855	3965	3965	3965	3965	0
305	20231123	160400	16855	3965	3965	3965	3965	0
306	20231123	160300	16855	3965	3965	3965	3965	0
307	20231123	160200	16855	3965	3965	3965	3965	0
308	20231123	160100	16855	3965	3965	3965	3965	0
309	20231123	160000	16855	3965	3965	3965	3965	0
310	20231123	155900	16855	3965	3965	3965	3965	0
311	20231123	155800	16855	3965	3965	3965	3965	0
312	20231123	155700	16855	3965	3965	3965	3965	0
313	20231123	155600	16855	3965	3965	3965	3965	0
314	20231123	155500	16855	3965	3965	3965	3965	0
315	20231123	155400	16855	3965	3965	3965	3965	0
316	20231123	155300	16855	3965	3965	3965	3965	0
317	20231123	155200	16855	3965	3965	3965	3965	0
318	20231123	155100	16855	3965	3965	3965	3965	0
319	20231123	155000	16855	3965	3965	3965	3965	0
320	20231123	154900	16855	3965	3965	3965	3965	0
321	20231123	154800	16855	3965	3965	3965	3965	0
322	20231123	154700	16855	3965	3965	3965	3965	0
323	20231123	154600	16855	3965	3965	3965	3965	0
324	20231123	154500	16855	3965	3965	3965	3965	0
325	20231123	154400	16855	3965	3965	3965	3965	0
326	20231123	154300	16855	3965	3965	3965	3965	0
327	20231123	154200	16855	3965	3965	3965	3965	0
328	20231123	154100	16855	3965	3965	3965	3965	0
329	20231123	154000	16855	3965	3965	3965	3965	0
330	20231123	153900	16855	3965	3965	3965	3965	0
331	20231123	153800	16855	3965	3965	3965	3965	0
332	20231123	153700	16855	3965	3965	3965	3965	1
333	20231123	153600	16855	3965	3965	3965	3965	0
334	20231123	153500	16855	3965	3965	3965	3965	0
335	20231123	153400	16855	3965	3965	3965	3965	0
336	20231123	153300	16855	3965	3965	3965	3965	0
337	20231123	153200	16855	3965	3965	3965	3965	0
338	20231123	153100	16855	3965	3965	3965	3965	0
339	20231123	153000	16855	3965	3965	3965	3965	0
340	20231123	152900	16855	3965	3965	3965	3965	0
341	20231123	152800	16855	3965	3965	3965	3965	0
342	20231123	152700	16855	3965	3965	3965	3965	0
343	20231123	152600	16855	3965	3965	3965	3965	0
344	20231123	152500	16855	3965	3965	3965	3965	0
345	20231123	152400	16855	3965	3965	3965	3965	0
346	20231123	152300	16855	3965	3965	3965	3965	0
347	20231123	152200	16855	3965	3965	3965	3965	0
348	20231123	152100	16855	3965	3965	3965	3965	0
349	20231123	152000	16855	3965	3965	3965	3965	0
350	20231123	151900	16855	3965	3965	3965	3965	0
351	20231123	151800	16855	3965	3965	3965	3965	0
352	20231123	151700	16855	3965	3965	3965	3965	0
353	20231123	151600	16855	3965	3965	3965	3965	0
354	20231123	151500	16855	3965	3965	3965	3965	0
355	20231123	151400	16855	3965	3965	3965	3965	0
356	20231123	151300	16855	3965	3965	3965	3965	0
357	20231123	151200	16855	3965	3965	3965	3965	0
358	20231123	151100	16855	3965	3965	3965	3965	0
359	20231123	151000	16855	3965	3965	3965	3965	0
360	20231123	150900	16855	3965	3965	3965	3965	0
361	20231123	150800	16855	3965	3965	3965	3965	0
362	20231123	150700	16855	3965	3965	3965	3965	0
363	20231123	150600	16855	3965	3965	3965	3965	0
364	20231123	150500	16855	3965	3965	3965	3965	0
365	20231123	150400	16855	3965	3965	3965	3965	0
366	20231123	150300	16855	3965	3965	3965	3965	0
367	20231123	150200	16855	3965	3965	3965	3965	0
368	20231123	150100	16855	3965	3965	3965	3965	0
369	20231123	150000	16855	3965	3965	3965	3965	0
370	20231123	145900	16855	3965	3965	3965	3965	0
371	20231123	145800	16855	3965	3965	3965	3965	0
372	20231123	145700	16855	3965	3965	3965	3965	0
373	20231123	145600	16855	3965	3965	3965	3965	0
374	20231123	145500	16855	3965	3965	3965	3965	0
375	20231123	145400	16855	3965	3965	3965	3965	0
376	20231123	145300	16855	3965	3965	3965	3965	0
377	20231123	145200	16855	3965	3965	3965	3965	0
378	20231123	145100	16855	3965	3965	3965	3965	0
379	20231123	145000	16855	3965	3965	3965	3965	0
380	20231123	144900	16855	3965	3965	3965	3965	0
381	20231123	144800	16855	3965	3965	3965	3965	0
382	20231123	144700	16855	3965	3965	3965	3965	0
383	20231123	144600	16855	3965	3965	3965	3965	0
384	20231123	144500	16855	3965	3965	3965	3965	0
385	20231123	144400	16855	3965	3965	3965	3965	0
386	20231123	144300	16855	3965	3965	3965	3965	0
387	20231123	144200	16855	3965	3965	3965	3965	0
388	20231123	144100	16855	3965	3965	3965	3965	0
389	20231123	144000	16855	3965	3965	3965	3965	0
390	20231123	143900	16855	3965	3965	3965	3965	0
391	20231123	143800	16855	3965	3965	3965	3965	0
392	20231123	143700	16855	3965	3965	3965	3965	0
393	20231123	143600	16855	3965	3965	3965	3965	0
394	20231123	143500	16855	3965	3965	3965	3965	0
395	20231123	143400	16855	3965	3965	3965	3965	0
396	20231123	143300	16855	3965	3965	3965	3965	0
397	20231123	143200	16855	3965	3965	3965	3965	0
398	20231123	143100	16855	3965	3965	3965	3965	0
399	20231123	143000	16855	3965	3965	3965	3965	0
400	20231123	142900	16855	3965	3965	3965	3965	0
401	20231123	142800	16855	3965	3965	3965	3965	0
402	20231123	142700	16855	3965	3965	3965	3965	0
403	20231123	142600	16855	3965	3965	3965	3965	0
404	20231123	142500	16855	3965	3965	3965	3965	0
405	20231123	142400	16855	3965	3965	3965	3965	0
406	20231123	142300	16855	3965	3965	3965	3965	0
407	20231123	142200	16855	3965	3965	3965	3965	0
408	20231123	142100	16855	3965	3965	3965	3965	0
409	20231123	142000	16855	3965	3965	3965	3965	0
410	20231123	141900	16855	3965	3965	3965	3965	0
411	20231123	141800	16855	3965	3965	3965	3965	0
412	20231123	141700	16855	3965	3965	3965	3965	0
413	20231123	141600	16855	3965	3965	3965	3965	0
414	20231123	141500	16855	3965	3965	3965	3965	0
415	20231123	141400	16855	3965	3965	3965	3965	0
416	20231123	141300	16855	3965	3965	3965	3965	0
417	20231123	141200	16855	3965	3965	3965	3965	0
418	20231123	141100	16855	3965	3965	3965	3965	0
419	20231123	141000	16855	3965	3965	3965	3965	0
420	20231123	140900	16855	3965	3965	3965	3965	0
421	20231123	140800	16855	3965	3965	3965	3965	0
422	20231123	140700	16855	3965	3965	3965	3965	0
423	20231123	140600	16855	3965	3965	3965	3965	0
424	20231123	140500	16855	3965	3965	3965	3965	0
425	20231123	140400	16855	3965	3965	3965	3965	0
426	20231123	140300	16855	3965	3965	3965	3965	0
427	20231123	140200	16855	3965	3965	3965	3965	0
428	20231123	140100	16855	3965	3965	3965	3965	0
429	20231123	140000	16855	3965	3965	3965	3965	0
430	20231123	135900	16855	3965	3965	3965	3965	0
431	20231123	135800	16855	3965	3965	3965	3965	0
432	20231123	135700	16855	3965	3965	3965	3965	0
433	20231123	135600	16855	3965	3965	3965	3965	0
434	20231123	135500	16855	3965	3965	3965	3965	0
435	20231123	135400	16855	3965	3965	3965	3965	0
436	20231123	135300	16855	3965	3965	3965	3965	0
437	20231123	135200	16855	3965	3965	3965	3965	0
438	20231123	135100	16855	3965	3965	3965	3965	0
439	20231123	135000	16855	3965	3965	3965	3965	0
440	20231123	134900	16855	3965	3965	3965	3965	0
441	20231123	134800	16855	3965	3965	3965	3965	0
442	20231123	134700	16855	3965	3965	3965	3965	0
443	20231123	134600	16855	3965	3965	3965	3965	0
444	20231123	134500	16855	3965	3965	3965	3965	0
445	20231123	134400	16855	3965	3965	3965	3965	0
446	20231123	134300	16855	3965	3965	3965	3965	0
447	20231123	134200	16855	3965	3965	3965	3965	0
448	20231123	134100	16855	3965	3965	3965	3965	0
449	20231123	134000	16855	3965	3965	3965	3965	0
450	20231123	133900	16855	3965	3965	3965	3965	0
451	20231123	133800	16855	3965	3965	3965	3965	0
452	20231123	133700	16855	3965	3965	3965	3965	0
453	20231123	133600	16855	3965	3965	3965	3965	0
454	20231123	133500	16855	3965	3965	3965	3965	0
455	20231123	133400	16855	3965	3965	3965	3965	0
456	20231123	133300	16855	3965	3965	3965	3965	0
457	20231123	133200	16855	3965	3965	3965	3965	0
458	20231123	133100	16855	3965	3965	3965	3965	0
459	20231123	133000	16855	3965	3965	3965	3965	0
460	20231123	132900	16855	3965	3965	3965	3965	0
461	20231123	132800	16855	3965	3965	3965	3965	0
462	20231123	132700	16855	3965	3965	3965	3965	0
463	20231123	132600	16855	3965	3965	3965	3965	0
464	20231123	132500	16855	3965	3965	3965	3965	0
465	20231123	132400	16855	3965	3965	3965	3965	0
466	20231123	132300	16855	3965	3965	3965	3965	0
467	20231123	132200	16855	3965	3965	3965	3965	0
468	20231123	132100	16855	3965	3965	3965	3965	0
469	20231123	132000	16855	3965	3965	3965	3965	0
470	20231123	131900	16855	3965	3965	3965	3965	0
471	20231123	131800	16855	3965	3965	3965	3965	0
472	20231123	131700	16855	3965	3965	3965	3965	0
473	20231123	131600	16855	3965	3965	3965	3965	0
474	20231123	131500	16855	3965	3965	3965	3965	0
475	20231123	131400	16855	3965	3965	3965	3965	0
476	20231123	131300	16855	3965	3965	3965	3965	0
477	20231123	131200	16855	3965	3965	3965	3965	0
478	20231123	131100	16855	3965	3965	3965	3965	0
479	20231123	131000	16855	3965	3965	3965	3965	0
480	20231123	130900	16855	3965	3965	3965	3965	0
481	20231123	130800	16855	3965	3965	3965	3965	0
482	20231123	130700	16855	3965	3965	3965	3965	0
483	20231123	130600	16855	3965	3965	3965	3965	0
484	20231123	130500	16855	3965	3965	3965	3965	0
485	20231123	130400	16855	3965	3965	3965	3965	0
486	20231123	130300	16855	3965	3965	3965	3965	0
487	20231123	130200	16855	3965	3965	3965	3965	0
488	20231123	130100	16855	3965	3965	3965	3965	0
489	20231123	130000	16855	3965	3965	3965	3965	0
490	20231123	125900	16855	3965	3965	3965	3965	0
491	20231123	125800	16855	3965	3965	3965	3965	0
492	20231123	125700	16855	3965	3965	3965	3965	0
493	20231123	125600	16855	3965	3965	3965	3965	0
494	20231123	125500	16855	3965	3965	3965	3965	0
495	20231123	125400	16855	3965	3965	3965	3965	0
496	20231123	125300	16855	3965	3965	3965	3965	0
497	20231123	125200	16855	3965	3965	3965	3965	0
498	20231123	125100	16855	3965	3965	3965	3965	0
499	20231123	125000	16855	3965	3965	3965	3965	0
500	20231123	124900	16855	3965	3965	3965	3965	0
501	20231123	124800	16855	3965	3965	3965	3965	0
502	20231123	124700	16855	3965	3965	3965	3965	0
503	20231123	124600	16855	3965	3965	3965	3965	0
504	20231123	124500	16855	3965	3965	3965	3965	0
505	20231123	124400	16855	3965	3965	3965	3965	0
506	20231123	124300	16855	3965	3965	3965	3965	0
507	20231123	124200	16855	3965	3965	3965	3965	0
508	20231123	124100	16855	3965	3965	3965	3965	0
509	20231123	124000	16855	3965	3965	3965	3965	0
510	20231123	123900	16855	3965	3965	3965	3965	0
511	20231123	123800	16855	3965	3965	3965	3965	0
512	20231123	123700	16855	3965	3965	3965	3965	0
513	20231123	123600	16855	3965	3965	3965	3965	0
514	20231123	123500	16855	3965	3965	3965	3965	0
515	20231123	123400	16855	3965	3965	3965	3965	0
516	20231123	123300	16855	3965	3965	3965	3965	0
517	20231123	123200	16855	3965	3965	3965	3965	0
518	20231123	123100	16855	3965	3965	3965	3965	0
519	20231123	123000	16855	3965	3965	3965	3965	0
520	20231123	122900	16855	3965	3965	3965	3965	0
521	20231123	122800	16855	3965	3965	3965	3965	0
522	20231123	122700	16855	3965	3965	3965	3965	0
523	20231123	122600	16855	3965	3965	3965	3965	0
524	20231123	122500	16855	3965	3965	3965	3965	0
525	20231123	122400	16855	3965	3965	3965	3965	0
526	20231123	122300	16855	3965	3965	3965	3965	0
527	20231123	122200	16855	3965	3965	3965	3965	0
528	20231123	122100	16855	3965	3965	3965	3965	0
529	20231123	122000	16855	3965	3965	3965	3965	0
530	20231123	121900	16855	3965	3965	3965	3965	0
531	20231123	121800	16855	3965	3965	3965	3965	0
532	20231123	121700	16855	3965	3965	3965	3965	0
533	20231123	121600	16855	3965	3965	3965	3965	0
534	20231123	121500	16855	3965	3965	3965	3965	0
535	20231123	121400	16855	3965	3965	3965	3965	0
536	20231123	121300	16855	3965	3965	3965	3965	0
537	20231123	121200	16855	3965	3965	3965	3965	0
538	20231123	121100	16855	3965	3965	3965	3965	0
539	20231123	121000	16855	3965	3965	3965	3965	0
540	20231123	120900	16855	3965	3965	3965	3965	0
541	20231123	120800	16855	3965	3965	3965	3965	0
542	20231123	120700	16855	3965	3965	3965	3965	0
543	20231123	120600	16855	3965	3965	3965	3965	0
544	20231123	120500	16855	3965	3965	3965	3965	0
545	20231123	120400	16855	3965	3965	3965	3965	0
546	20231123	120300	16855	3965	3965	3965	3965	0
547	20231123	120200	16855	3965	3965	3965	3965	0
548	20231123	120100	16855	3965	3965	3965	3965	0
549	20231123	120000	16855	3965	3965	3965	3965	0
550	20231123	115900	16855	3965	3965	3965	3965	0
551	20231123	115800	16855	3965	3965	3965	3965	0
552	20231123	115700	16855	3965	3965	3965	3965	0
553	20231123	115600	16855	3965	3965	3965	3965	0
554	20231123	115500	16855	3965	3965	3965	3965	0
555	20231123	115400	16855	3965	3965	3965	3965	0
556	20231123	115300	16855	3965	3965	3965	3965	0
557	20231123	115200	16855	3965	3965	3965	3965	0
558	20231123	115100	16855	3965	3965	3965	3965	0
559	20231123	115000	16855	3965	3965	3965	3965	0
560	20231123	114900	16855	3965	3965	3965	3965	0
561	20231123	114800	16855	3965	3965	3965	3965	0
562	20231123	114700	16855	3965	3965	3965	3965	0
563	20231123	114600	16855	3965	3965	3965	3965	0
564	20231123	114500	16855	3965	3965	3965	3965	0
565	20231123	114400	16855	3965	3965	3965	3965	0
566	20231123	114300	16855	3965	3965	3965	3965	0
567	20231123	114200	16855	3965	3965	3965	3965	0
568	20231123	114100	16855	3965	3965	3965	3965	0
569	20231123	114000	16855	3965	3965	3965	3965	0
570	20231123	113900	16855	3965	3965	3965	3965	0
571	20231123	113800	16855	3965	3965	3965	3965	0
572	20231123	113700	16855	3965	3965	3965	3965	0
573	20231123	113600	16855	3965	3965	3965	3965	0
574	20231123	113500	16855	3965	3965	3965	3965	0
575	20231123	113400	16855	3965	3965	3965	3965	0
576	20231123	113300	16855	3965	3965	3965	3965	0
577	20231123	113200	16855	3965	3965	3965	3965	0
578	20231123	113100	16855	3965	3965	3965	3965	0
579	20231123	113000	16855	3965	3965	3965	3965	0
580	20231123	112900	16855	3965	3965	3965	3965	0
581	20231123	112800	16855	3965	3965	3965	3965	0
582	20231123	112700	16855	3965	3965	3965	3965	0
583	20231123	112600	16855	3965	3965	3965	3965	0
584	20231123	112500	16855	3965	3965	3965	3965	0
585	20231123	112400	16855	3965	3965	3965	3965	0
586	20231123	112300	16855	3965	3965	3965	3965	0
587	20231123	112200	16855	3965	3965	3965	3965	0
588	20231123	112100	16855	3965	3965	3965	3965	0
589	20231123	112000	16855	3965	3965	3965	3965	0
590	20231123	111900	16855	3965	3965	3965	3965	0
591	20231123	111800	16855	3965	3965	3965	3965	0
592	20231123	111700	16855	3965	3965	3965	3965	0
593	20231123	111600	16855	3965	3965	3965	3965	0
594	20231123	111500	16855	3965	3965	3965	3965	0
595	20231123	111400	16855	3965	3965	3965	3965	0
596	20231123	111300	16855	3965	3965	3965	3965	0
597	20231123	111200	16855	3965	3965	3965	3965	0
598	20231123	111100	16855	3965	3965	3965	3965	0
599	20231123	111000	16855	3965	3965	3965	3965	0
600	20231123	110900	16855	3965	3965	3965	3965	0
601	20231123	110800	16855	3965	3965	3965	3965	0
602	20231123	110700	16855	3965	3965	3965	3965	0
603	20231123	110600	16855	3965	3965	3965	3965	0
604	20231123	110500	16855	3965	3965	3965	3965	0
605	20231123	110400	16855	3965	3965	3965	3965	0
606	20231123	110300	16855	3965	3965	3965	3965	0
607	20231123	110200	16855	3965	3965	3965	3965	0
608	20231123	110100	16855	3965	3965	3965	3965	0
609	20231123	110000	16855	3965	3965	3965	3965	0
610	20231123	105900	16855	3965	3965	3965	3965	0
611	20231123	105800	16855	3965	3965	3965	3965	0
612	20231123	105700	16855	3965	3965	3965	3965	0
613	20231123	105600	16855	3965	3965	3965	3965	0
614	20231123	105500	16855	3965	3965	3965	3965	0
615	20231123	105400	16855	3965	3965	3965	3965	0
616	20231123	105300	16855	3965	3965	3965	3965	0
617	20231123	105200	16855	3965	3965	3965	3965	0
618	20231123	105100	16855	3965	3965	3965	3965	0
619	20231123	105000	16855	3965	3965	3965	3965	0
620	20231123	104900	16855	3965	3965	3965	3965	0
621	20231123	104800	16855	3965	3965	3965	3965	0
622	20231123	104700	16855	3965	3965	3965	3965	0
623	20231123	104600	16855	3965	3965	3965	3965	0
624	20231123	104500	16855	3965	3965	3965	3965	0
625	20231123	104400	16855	3965	3965	3965	3965	0
626	20231123	104300	16855	3965	3965	3965	3965	0
627	20231123	104200	16855	3965	3965	3965	3965	0
628	20231123	104100	16855	3965	3965	3965	3965	0
629	20231123	104000	16855	3965	3965	3965	3965	0
630	20231123	103900	16855	3965	3965	3965	3965	0
631	20231123	103800	16855	3965	3965	3965	3965	0
632	20231123	103700	16855	3965	3965	3965	3965	0
633	20231123	103600	16855	3965	3965	3965	3965	0
634	20231123	103500	16855	3965	3965	3965	3965	0
635	20231123	103400	16855	3965	3965	3965	3965	0
636	20231123	103300	16855	3965	3965	3965	3965	0
637	20231123	103200	16855	3965	3965	3965	3965	0
638	20231123	103100	16855	3965	3965	3965	3965	0
639	20231123	103000	16855	3965	3965	3965	3965	0
640	20231123	102900	16855	3965	3965	3965	3965	0
641	20231123	102800	16855	3965	3965	3965	3965	0
642	20231123	102700	16855	3965	3965	3965	3965	0
643	20231123	102600	16855	3965	3965	3965	3965	0
644	20231123	102500	16855	3965	3965	3965	3965	0
645	20231123	102400	16855	3965	3965	3965	3965	0
646	20231123	102300	16855	3965	3965	3965	3965	0
647	20231123	102200	16855	3965	3965	3965	3965	0
648	20231123	102100	16855	3965	3965	3965	3965	0
649	20231123	102000	16855	3965	3965	3965	3965	0
650	20231123	101900	16855	3965	3965	3965	3965	0
651	20231123	101800	16855	3965	3965	3965	3965	0
652	20231123	101700	16855	3965	3965	3965	3965	0
653	20231123	101600	16855	3965	3965	3965	3965	0
654	20231123	101500	16855	3965	3965	3965	3965	0
655	20231123	101400	16855	3965	3965	3965	3965	0
656	20231123	101300	16855	3965	3965	3965	3965	0
657	20231123	101200	16855	3965	3965	3965	3965	0
658	20231123	101100	16855	3965	3965	3965	3965	0
659	20231123	101000	16855	3965	3965	3965	3965	0
660	20231123	100900	16855	3965	3965	3965	3965	0
661	20231123	100800	16855	3965	3965	3965	3965	0
662	20231123	100700	16855	3965	3965	3965	3965	0
663	20231123	100600	16855	3965	3965	3965	3965	0
664	20231123	100500	16855	3965	3965	3965	3965	0
665	20231123	100400	16855	3965	3965	3965	3965	0
666	20231123	100300	16855	3965	3965	3965	3965	0
667	20231123	100200	16855	3965	3965	3965	3965	0
668	20231123	100100	16855	3965	3965	3965	3965	0
669	20231123	100000	16855	3965	3965	3965	3965	0
670	20231123	095900	16855	3965	3965	3965	3965	0
671	20231123	095800	16855	3965	3965	3965	3965	0
672	20231123	095700	16855	3965	3965	3965	3965	0
673	20231123	095600	16855	3965	3965	3965	3965	0
674	20231123	095500	16855	3965	3965	3965	3965	0
675	20231123	095400	16855	3965	3965	3965	3965	0
676	20231123	095300	16855	3965	3965	3965	3965	0
677	20231123	095200	16855	3965	3965	3965	3965	0
678	20231123	095100	16855	3965	3965	3965	3965	0
679	20231123	095000	16855	3965	3965	3965	3965	0
680	20231123	094900	16855	3965	3965	3965	3965	0
681	20231123	094800	16855	3965	3965	3965	3965	0
682	20231123	094700	16855	3965	3965	3965	3965	0
683	20231123	094600	16855	3965	3965	3965	3965	0
684	20231123	094500	16855	3965	3965	3965	3965	0
685	20231123	094400	16855	3965	3965	3965	3965	0
686	20231123	094300	16855	3965	3965	3965	3965	0
687	20231123	094200	16855	3965	3965	3965	3965	0
688	20231123	094100	16855	3965	3965	3965	3965	0
689	20231123	094000	16855	3965	3965	3965	3965	0
690	20231123	093900	16855	3965	3965	3965	3965	0
691	20231123	093800	16855	3965	3965	3965	3965	0
692	20231123	093700	16855	3965	3965	3965	3965	0
693	20231123	093600	16855	3965	3965	3965	3965	0
694	20231123	093500	16855	3965	3965	3965	3965	0
695	20231123	093400	16855	3965	3965	3965	3965	0
696	20231123	093300	16855	3965	3965	3965	3965	0
697	20231123	093200	16855	3965	3965	3965	3965	0
698	20231123	093100	16855	3965	3965	3965	3965	0
699	20231123	093000	16855	3965	3965	3965	3965	0
700	20231123	092900	16855	3965	3965	3965	3965	0
701	20231123	092800	16855	3965	3965	3965	3965	0
702	20231123	092700	16855	3965	3965	3965	3965	0
703	20231123	092600	16855	3965	3965	3965	3965	0
704	20231123	092500	16855	3965	3965	3965	3965	0
705	20231123	092400	16855	3965	3965	3965	3965	0
706	20231123	092300	16855	3965	3965	3965	3965	0
707	20231123	092200	16855	3965	3965	3965	3965	0
708	20231123	092100	16855	3965	3965	3965	3965	0
709	20231123	092000	16855	3965	3965	3965	3965	0
710	20231123	091900	16855	3965	3965	3965	3965	0
711	20231123	091800	16855	3965	3965	3965	3965	0
712	20231123	091700	16855	3965	3965	3965	3965	0
713	20231123	091600	16855	3965	3965	3965	3965	0
714	20231123	091500	16855	3965	3965	3965	3965	1
715	20231123	091400	12890	2970	2970	2970	2970	0
716	20231123	091300	12890	2970	2970	2970	2970	3
717	20231123	091200	3980	3980	3980	3980	3980	0
718	20231123	091100	3980	3980	3980	3980	3980	0
719	20231123	091000	3980	3980	3980	3980	3980	0
720	20231123	090900	3980	3980	3980	3980	3980	0
721	20231123	090800	3980	3980	3980	3980	3980	0
722	20231123	090700	3980	3980	3980	3980	3980	0
723	20231123	090600	3980	3980	3980	3980	3980	0
724	20231123	090500	3980	3980	3980	3980	3980	0
725	20231123	090400	3980	3980	3980	3980	3980	0
726	20231123	090300	3980	3980	3980	3980	3980	0
727	20231123	090200	3980	3980	3980	3980	3980	0
728	20231123	090100	3980	3980	3980	3980	3980	0
729	20231123	090000	3980	3980	3980	3980	3980	1